招金黄金 sz.000506
14.00
-1.41%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.85 | 15.97 | 14.84 | 15.97 | +9.99% | 10.30 | 7.14% |
| 2026-01-16 | 14.60 | 15.06 | 14.50 | 14.52 | -1.89% | 4.14 | 3.04% |
| 2026-01-15 | 14.29 | 15.24 | 14.12 | 14.80 | +3.35% | 8.52 | 6.20% |
| 2026-01-14 | 14.46 | 14.59 | 13.95 | 14.32 | +0.70% | 6.36 | 4.81% |
| 2026-01-13 | 13.86 | 14.60 | 13.83 | 14.22 | +2.60% | 6.54 | 4.93% |
| 2026-01-12 | 14.16 | 14.28 | 13.62 | 13.86 | +0.95% | 5.28 | 4.08% |
| 2026-01-09 | 13.25 | 13.98 | 13.24 | 13.73 | +2.77% | 5.28 | 4.13% |
| 2026-01-08 | 13.30 | 13.96 | 13.20 | 13.36 | -0.52% | 4.56 | 3.63% |
| 2026-01-07 | 13.33 | 13.63 | 13.18 | 13.43 | +0.75% | 4.03 | 3.24% |
| 2026-01-06 | 13.24 | 13.53 | 13.20 | 13.33 | +0.83% | 3.96 | 3.20% |
| 2026-01-05 | 13.30 | 13.39 | 13.00 | 13.22 | +1.23% | 4.16 | 3.41% |
| 2025-12-31 | 13.28 | 13.38 | 12.95 | 13.06 | -1.06% | 2.58 | 2.12% |
| 2025-12-30 | 12.97 | 13.37 | 12.72 | 13.20 | -0.38% | 3.58 | 2.93% |
| 2025-12-29 | 13.55 | 13.87 | 13.25 | 13.25 | -2.14% | 4.09 | 3.24% |
| 2025-12-26 | 13.65 | 13.77 | 13.48 | 13.54 | +0.82% | 3.04 | 2.40% |
| 2025-12-25 | 13.61 | 13.68 | 13.30 | 13.43 | -3.38% | 3.82 | 3.06% |
| 2025-12-24 | 14.05 | 14.12 | 13.68 | 13.90 | +0.14% | 3.65 | 2.83% |
| 2025-12-23 | 14.01 | 14.44 | 13.81 | 13.88 | +0.58% | 6.49 | 4.97% |
| 2025-12-22 | 13.60 | 13.98 | 13.45 | 13.80 | +3.14% | 4.40 | 3.44% |
| 2025-12-19 | 13.46 | 13.60 | 13.00 | 13.38 | -2.26% | 3.69 | 2.98% |